SHA:603607 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	20.52	21.27	20.45	20.70	20.70	0.05%	3,570,492
Jun 16, 2026	21.41	21.41	20.40	20.69	20.69	-2.54%	3,617,399
Jun 15, 2026	21.63	22.06	21.50	21.73	21.23	0.51%	2,819,096
Jun 12, 2026	21.60	22.30	21.43	21.62	21.12	0.70%	3,103,700
Jun 11, 2026	21.01	21.51	20.85	21.47	20.98	1.66%	3,118,300
Jun 10, 2026	21.63	21.71	20.73	21.12	20.63	-2.40%	2,884,300
Jun 9, 2026	21.65	21.90	21.25	21.64	21.14	-0.05%	2,711,700
Jun 8, 2026	21.68	22.22	21.38	21.65	21.15	-1.50%	4,274,900
Jun 5, 2026	21.57	22.60	20.85	21.98	21.47	1.85%	4,313,080
Jun 4, 2026	21.64	21.79	21.25	21.58	21.08	-0.32%	2,472,657
Jun 3, 2026	21.82	21.93	21.40	21.65	21.15	-0.78%	2,506,456
Jun 2, 2026	22.21	22.31	21.40	21.82	21.32	-1.84%	3,269,516
Jun 1, 2026	21.40	22.49	21.40	22.23	21.72	3.25%	3,486,318
May 29, 2026	22.81	22.94	21.28	21.53	21.03	-5.86%	5,655,655
May 28, 2026	22.53	23.22	22.35	22.87	22.34	1.51%	3,692,250
May 27, 2026	23.01	23.40	22.26	22.53	22.01	-2.51%	5,261,100
May 26, 2026	23.98	24.19	22.57	23.11	22.58	-3.67%	6,381,800
May 25, 2026	24.70	24.70	23.83	23.99	23.44	-1.72%	3,970,940
May 22, 2026	23.49	24.60	23.47	24.41	23.85	4.63%	5,707,000
May 21, 2026	24.88	25.00	23.27	23.33	22.79	-5.66%	6,346,209
May 20, 2026	24.31	25.19	24.06	24.73	24.16	-0.76%	7,303,504
May 19, 2026	25.24	25.86	24.69	24.92	24.35	1.18%	13,012,980
May 18, 2026	22.83	24.94	22.80	24.63	24.06	7.93%	11,663,200
May 15, 2026	23.17	23.28	22.67	22.82	22.29	-0.78%	3,279,560
May 14, 2026	22.99	23.53	22.70	23.00	22.47	0.31%	3,412,400
May 13, 2026	22.96	23.18	22.63	22.93	22.40	-0.17%	3,127,860
May 12, 2026	23.65	23.71	22.78	22.97	22.44	-2.79%	4,137,500
May 11, 2026	24.02	24.05	23.52	23.63	23.09	-1.42%	3,686,960
May 8, 2026	24.15	24.19	23.90	23.97	23.42	-0.95%	2,907,468
May 7, 2026	23.52	24.49	23.52	24.20	23.64	2.67%	5,010,236
May 6, 2026	23.43	23.93	23.41	23.57	23.03	-0.04%	3,994,996
Apr 30, 2026	23.48	23.68	23.29	23.58	23.04	0.21%	2,593,900
Apr 29, 2026	23.47	23.64	23.35	23.53	22.99	0.17%	3,041,073
Apr 28, 2026	23.58	24.29	23.48	23.49	22.95	-0.47%	4,110,600
Apr 27, 2026	23.80	23.91	23.47	23.60	23.06	1.51%	3,675,340
Apr 24, 2026	23.49	23.50	23.03	23.25	22.72	-1.02%	2,743,140
Apr 23, 2026	23.66	24.08	23.37	23.49	22.95	-1.67%	3,759,800
Apr 22, 2026	23.50	24.66	23.31	23.89	23.34	1.49%	6,646,400
Apr 21, 2026	23.49	23.63	23.10	23.54	23.00	0.13%	2,740,100
Apr 20, 2026	23.20	23.78	22.84	23.51	22.97	1.25%	4,344,000
Apr 17, 2026	22.56	23.85	22.38	23.22	22.69	2.97%	6,100,440
Apr 16, 2026	22.30	22.61	22.30	22.55	22.03	0.94%	1,847,052
Apr 15, 2026	22.65	22.67	22.28	22.34	21.83	-1.33%	2,337,000
Apr 14, 2026	22.82	23.10	22.45	22.64	22.12	-0.09%	2,766,300
Apr 13, 2026	22.36	22.96	22.10	22.66	22.14	1.25%	4,056,187
Apr 10, 2026	22.07	22.66	22.07	22.38	21.87	1.63%	2,666,898
Apr 9, 2026	22.02	22.19	21.87	22.02	21.51	-0.68%	2,177,287
Apr 8, 2026	21.70	22.17	21.69	22.17	21.66	3.70%	2,455,287
Apr 7, 2026	21.08	21.47	21.05	21.38	20.89	1.23%	1,908,800
Apr 3, 2026	21.53	21.64	21.11	21.12	20.63	-1.86%	2,654,000